Britannia Industries Limited (BOM:500825)
India
· Delayed Price · Currency is INR 5,961.10
+86.90 (1.48%)
At close: Dec 5, 2025
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,827.45 | 5,974.25 | 5,827.45 | 5,961.10 | 5,961.10 | 1.48% | 1,002 |
| Dec 4, 2025 | 5,800.75 | 5,883.00 | 5,800.75 | 5,874.20 | 5,874.20 | 0.85% | 3,143 |
| Dec 3, 2025 | 5,925.85 | 5,925.85 | 5,813.00 | 5,824.45 | 5,824.45 | -0.88% | 44,461 |
| Dec 2, 2025 | 5,808.00 | 5,890.50 | 5,798.85 | 5,876.35 | 5,876.35 | 1.11% | 61,404 |
| Dec 1, 2025 | 5,780.00 | 5,850.00 | 5,780.00 | 5,812.10 | 5,812.10 | -0.56% | 2,226 |
| Nov 28, 2025 | 5,801.70 | 5,853.15 | 5,794.20 | 5,845.10 | 5,845.10 | 0.29% | 2,775 |
| Nov 27, 2025 | 5,883.35 | 5,898.00 | 5,819.00 | 5,827.95 | 5,827.95 | -0.94% | 4,001 |
| Nov 26, 2025 | 5,855.05 | 5,900.50 | 5,847.00 | 5,883.30 | 5,883.30 | 0.30% | 2,984 |
| Nov 25, 2025 | 5,810.00 | 5,875.00 | 5,791.00 | 5,865.80 | 5,865.80 | 0.84% | 3,471 |
| Nov 24, 2025 | 5,775.55 | 5,847.50 | 5,775.55 | 5,816.75 | 5,816.75 | 0.06% | 3,044 |
| Nov 21, 2025 | 5,801.25 | 5,854.50 | 5,766.20 | 5,813.00 | 5,813.00 | -0.10% | 2,820 |
| Nov 20, 2025 | 5,873.25 | 5,900.00 | 5,765.00 | 5,819.10 | 5,819.10 | -0.92% | 4,220 |
| Nov 19, 2025 | 5,843.60 | 5,881.00 | 5,813.00 | 5,873.25 | 5,873.25 | 0.53% | 3,588 |
| Nov 18, 2025 | 5,830.00 | 5,860.00 | 5,807.00 | 5,842.55 | 5,842.55 | 0.26% | 2,071 |
| Nov 17, 2025 | 5,791.10 | 5,849.60 | 5,783.15 | 5,827.65 | 5,827.65 | 0.44% | 2,989 |
| Nov 14, 2025 | 5,850.00 | 5,850.05 | 5,750.50 | 5,802.20 | 5,802.20 | -0.82% | 8,810 |
| Nov 13, 2025 | 5,904.00 | 5,917.15 | 5,837.00 | 5,850.15 | 5,850.15 | -0.53% | 6,154 |
| Nov 12, 2025 | 5,947.15 | 5,972.95 | 5,843.30 | 5,881.10 | 5,881.10 | -1.11% | 205,354 |
| Nov 11, 2025 | 5,999.90 | 5,999.90 | 5,721.70 | 5,947.00 | 5,947.00 | -3.02% | 272,956 |
| Nov 10, 2025 | 6,165.40 | 6,259.00 | 6,120.00 | 6,132.15 | 6,132.15 | -0.46% | 9,626 |
| Nov 7, 2025 | 6,008.70 | 6,171.00 | 5,919.00 | 6,160.55 | 6,160.55 | 2.52% | 12,546 |
| Nov 6, 2025 | 6,165.20 | 6,197.75 | 5,994.25 | 6,008.90 | 6,008.90 | 2.08% | 23,720 |
| Nov 4, 2025 | 5,812.05 | 5,917.85 | 5,802.55 | 5,886.70 | 5,886.70 | 1.12% | 6,033 |
| Nov 3, 2025 | 5,821.95 | 5,871.60 | 5,773.70 | 5,821.40 | 5,821.40 | -0.33% | 96,127 |
| Oct 31, 2025 | 5,860.00 | 5,900.95 | 5,825.40 | 5,840.50 | 5,840.50 | -0.26% | 5,939 |
| Oct 30, 2025 | 5,846.50 | 5,864.60 | 5,795.00 | 5,855.80 | 5,855.80 | 0.05% | 3,981 |
| Oct 29, 2025 | 5,902.40 | 5,902.40 | 5,836.00 | 5,852.65 | 5,852.65 | -0.20% | 3,203 |
| Oct 28, 2025 | 5,930.00 | 5,932.25 | 5,804.85 | 5,864.50 | 5,864.50 | -0.85% | 6,590 |
| Oct 27, 2025 | 6,050.00 | 6,053.00 | 5,810.00 | 5,914.65 | 5,914.65 | -2.24% | 8,313 |
| Oct 24, 2025 | 6,001.25 | 6,061.05 | 5,990.00 | 6,050.00 | 6,050.00 | -0.25% | 2,215 |
| Oct 23, 2025 | 6,079.00 | 6,144.95 | 6,055.05 | 6,065.05 | 6,065.05 | -0.23% | 3,845 |
| Oct 21, 2025 | 6,070.05 | 6,099.60 | 6,060.95 | 6,079.05 | 6,079.05 | 0.15% | 1,243 |
| Oct 20, 2025 | 6,124.85 | 6,146.95 | 6,052.25 | 6,069.80 | 6,069.80 | -0.17% | 13,584 |
| Oct 17, 2025 | 6,025.75 | 6,149.00 | 5,999.75 | 6,080.10 | 6,080.10 | 0.92% | 33,943 |
| Oct 16, 2025 | 5,856.75 | 6,040.00 | 5,856.75 | 6,024.80 | 6,024.80 | 2.87% | 4,484 |
| Oct 15, 2025 | 5,805.55 | 5,877.00 | 5,790.00 | 5,856.70 | 5,856.70 | 1.07% | 1,393 |
| Oct 14, 2025 | 5,851.55 | 5,886.50 | 5,785.00 | 5,794.50 | 5,794.50 | -1.26% | 4,208 |
| Oct 13, 2025 | 5,851.25 | 5,950.95 | 5,850.00 | 5,868.45 | 5,868.45 | -0.04% | 42,324 |
| Oct 10, 2025 | 5,858.70 | 5,917.75 | 5,858.70 | 5,870.95 | 5,870.95 | -0.12% | 2,047 |
| Oct 9, 2025 | 5,831.45 | 5,890.00 | 5,796.20 | 5,877.75 | 5,877.75 | 0.73% | 2,848 |
| Oct 8, 2025 | 5,881.80 | 5,896.00 | 5,807.25 | 5,835.30 | 5,835.30 | -0.79% | 2,894 |
| Oct 7, 2025 | 6,008.50 | 6,024.00 | 5,862.50 | 5,881.80 | 5,881.80 | -2.11% | 3,794 |
| Oct 6, 2025 | 6,029.45 | 6,029.45 | 5,958.90 | 6,008.50 | 6,008.50 | 0.15% | 5,054 |
| Oct 3, 2025 | 5,917.55 | 6,013.00 | 5,917.55 | 5,999.30 | 5,999.30 | 0.58% | 14,235 |
| Oct 1, 2025 | 5,985.00 | 6,011.75 | 5,905.00 | 5,964.50 | 5,964.50 | -0.47% | 6,628 |
| Sep 30, 2025 | 5,905.05 | 6,031.90 | 5,905.05 | 5,992.65 | 5,992.65 | 0.96% | 16,060 |
| Sep 29, 2025 | 5,828.80 | 5,995.50 | 5,828.80 | 5,935.75 | 5,935.75 | 0.31% | 14,894 |
| Sep 26, 2025 | 5,950.75 | 5,960.00 | 5,901.25 | 5,917.15 | 5,917.15 | -0.56% | 4,549 |
| Sep 25, 2025 | 5,977.55 | 6,032.00 | 5,940.00 | 5,950.75 | 5,950.75 | -0.32% | 2,236 |
| Sep 24, 2025 | 5,937.00 | 6,050.00 | 5,904.05 | 5,969.70 | 5,969.70 | 0.59% | 10,811 |